Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 20.26 | 20.67 | 19.58 | 19.67 | 31,797,828 | -0.06(-0.30%) |
Jul 30, 2024 | 20.59 | 20.96 | 19.62 | 19.73 | 27,066,512 | -0.72(-3.52%) |
Jul 29, 2024 | 22.53 | 22.90 | 20.41 | 20.45 | 45,188,832 | -1.12(-5.19%) |
Jul 26, 2024 | 21.57 | 22.14 | 20.83 | 21.57 | 43,781,984 | +1.29(+6.36%) |
Jul 25, 2024 | 20.25 | 21.27 | 19.91 | 20.28 | 37,291,404 | -0.39(-1.89%) |
Jul 24, 2024 | 22.03 | 22.59 | 20.61 | 20.67 | 36,934,632 | -0.98(-4.53%) |
Jul 23, 2024 | 23.50 | 23.57 | 21.50 | 21.65 | 54,323,624 | -2.30(-9.60%) |
Jul 22, 2024 | 25.03 | 25.56 | 23.30 | 23.95 | 48,700,240 | -0.78(-3.15%) |
Jul 19, 2024 | 23.71 | 25.50 | 23.38 | 24.73 | 61,003,600 | +1.08(+4.57%) |
Jul 18, 2024 | 25.99 | 26.17 | 23.36 | 23.65 | 44,233,256 | -1.90(-7.44%) |
Jul 17, 2024 | 25.80 | 27.30 | 24.31 | 25.55 | 62,314,808 | -1.17(-4.38%) |
Jul 16, 2024 | 24.25 | 26.79 | 24.18 | 26.72 | 67,535,184 | +2.14(+8.71%) |
Jul 15, 2024 | 21.91 | 24.98 | 21.56 | 24.58 | 95,977,360 | +3.81(+18.34%) |
Jul 12, 2024 | 19.16 | 20.92 | 19.12 | 20.77 | 53,886,048 | +1.75(+9.20%) |
Jul 11, 2024 | 19.52 | 19.89 | 18.84 | 19.02 | 40,786,136 | +0.13(+0.69%) |
Jul 10, 2024 | 19.21 | 19.31 | 18.78 | 18.89 | 27,489,214 | -0.14(-0.74%) |
Jul 09, 2024 | 19.71 | 19.85 | 18.85 | 19.03 | 38,837,256 | -0.47(-2.41%) |
Jul 08, 2024 | 20.57 | 21.05 | 19.21 | 19.50 | 41,129,196 | -0.69(-3.41%) |
Jul 05, 2024 | 19.65 | 20.23 | 19.42 | 20.19 | 40,044,624 | -0.79(-3.78%) |
Jul 03, 2024 | 21.50 | 21.58 | 20.64 | 20.98 | 30,989,070 | -1.14(-5.15%) |
Jul 02, 2024 | 22.48 | 22.98 | 21.54 | 22.12 | 47,431,320 | -0.44(-1.95%) |
Jul 01, 2024 | 20.33 | 22.84 | 20.32 | 22.56 | 74,385,168 | +2.71(+13.65%) |
Jun 28, 2024 | 19.85 | 20.81 | 19.47 | 19.85 | 49,591,148 | +0.19(+0.97%) |
Jun 27, 2024 | 19.70 | 20.23 | 19.28 | 19.66 | 34,530,424 | +0.29(+1.50%) |
Jun 26, 2024 | 19.09 | 20.27 | 19.03 | 19.37 | 38,564,424 | +0.12(+0.62%) |
Jun 25, 2024 | 18.99 | 19.82 | 18.55 | 19.25 | 40,537,248 | +0.56(+3.00%) |
Jun 24, 2024 | 18.47 | 19.15 | 18.37 | 18.69 | 33,415,052 | -0.52(-2.71%) |
Jun 21, 2024 | 19.93 | 19.98 | 18.58 | 19.21 | 67,246,520 | -1.45(-7.02%) |
Jun 20, 2024 | 20.67 | 21.37 | 20.08 | 20.66 | 49,995,308 | +0.38(+1.87%) |
Jun 18, 2024 | 19.48 | 20.39 | 19.15 | 20.28 | 36,053,224 | +0.26(+1.30%) |
Jun 17, 2024 | 19.16 | 20.53 | 18.48 | 20.02 | 43,019,976 | +0.55(+2.82%) |
Jun 14, 2024 | 20.00 | 20.36 | 18.95 | 19.47 | 36,095,316 | -0.53(-2.65%) |
Jun 13, 2024 | 20.34 | 21.08 | 19.36 | 20.00 | 40,875,328 | -0.31(-1.53%) |
Jun 12, 2024 | 20.31 | 21.00 | 19.97 | 20.31 | 52,196,840 | +0.48(+2.42%) |
Jun 11, 2024 | 18.85 | 19.88 | 17.60 | 19.83 | 44,608,648 | +0.37(+1.90%) |
Jun 10, 2024 | 19.17 | 19.92 | 18.78 | 19.46 | 37,644,952 | +0.19(+0.99%) |
Jun 07, 2024 | 20.77 | 21.44 | 19.06 | 19.27 | 59,028,032 | -1.53(-7.36%) |
Jun 06, 2024 | 20.93 | 22.05 | 20.58 | 20.80 | 57,517,124 | -0.27(-1.28%) |
Jun 05, 2024 | 20.93 | 21.15 | 19.41 | 21.07 | 62,905,816 | +0.55(+2.68%) |
Jun 04, 2024 | 19.60 | 21.31 | 19.57 | 20.52 | 62,234,428 | +0.94(+4.80%) |
Jun 03, 2024 | 20.21 | 21.39 | 19.12 | 19.58 | 47,827,868 | +0.06(+0.31%) |
May 31, 2024 | 20.34 | 20.65 | 18.90 | 19.52 | 39,494,956 | -0.52(-2.59%) |
May 30, 2024 | 20.54 | 21.18 | 19.76 | 20.04 | 47,518,256 | -0.20(-0.99%) |
May 29, 2024 | 20.35 | 21.10 | 20.11 | 20.24 | 31,703,064 | -0.49(-2.36%) |
May 28, 2024 | 21.15 | 22.27 | 20.15 | 20.73 | 49,524,236 | -0.48(-2.26%) |
May 24, 2024 | 20.26 | 21.73 | 19.86 | 21.21 | 46,640,000 | +1.13(+5.63%) |
May 23, 2024 | 21.46 | 21.59 | 19.84 | 20.08 | 43,061,372 | -1.16(-5.46%) |
May 22, 2024 | 21.50 | 22.86 | 20.90 | 21.24 | 47,552,340 | -0.11(-0.52%) |
May 21, 2024 | 22.23 | 22.55 | 21.12 | 21.35 | 45,189,788 | -0.97(-4.35%) |
May 20, 2024 | 19.68 | 22.82 | 18.87 | 22.32 | 65,945,604 | +2.87(+14.76%) |
May 17, 2024 | 20.19 | 20.88 | 19.26 | 19.45 | 48,373,528 | -0.20(-1.02%) |
May 16, 2024 | 19.85 | 20.44 | 19.33 | 19.65 | 32,541,938 | -0.55(-2.72%) |
May 15, 2024 | 18.87 | 20.23 | 17.98 | 20.20 | 53,383,568 | +2.13(+11.79%) |
May 14, 2024 | 16.90 | 18.23 | 16.80 | 18.07 | 30,126,376 | +0.81(+4.69%) |
May 13, 2024 | 17.66 | 18.41 | 17.00 | 17.26 | 31,332,480 | +0.10(+0.58%) |
May 10, 2024 | 19.78 | 19.82 | 17.09 | 17.16 | 56,096,688 | -2.49(-12.67%) |
May 09, 2024 | 19.71 | 20.66 | 19.48 | 19.65 | 45,161,680 | -0.44(-2.19%) |
May 08, 2024 | 19.59 | 20.28 | 18.77 | 20.09 | 39,613,788 | -0.12(-0.59%) |
May 07, 2024 | 20.09 | 20.68 | 19.70 | 20.21 | 88,900,784 | -0.46(-2.23%) |
May 06, 2024 | 18.44 | 21.03 | 18.23 | 20.67 | 86,938,624 | +3.15(+17.98%) |
May 03, 2024 | 17.92 | 18.21 | 17.13 | 17.52 | 38,631,232 | +0.45(+2.64%) |
May 02, 2024 | 16.60 | 17.14 | 15.91 | 17.07 | 35,209,920 | +1.02(+6.32%) |